Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.940 | 5.076 | 4.840 | 4.900 | 91,948 | -0.11(-2.20%) |
Jul 29, 2021 | 5.060 | 5.290 | 4.960 | 5.010 | 301,639 | -0.01(-0.20%) |
Jul 28, 2021 | 4.850 | 5.120 | 4.570 | 5.020 | 283,678 | +0.19(+3.93%) |
Jul 27, 2021 | 4.870 | 4.990 | 4.400 | 4.830 | 213,924 | -0.06(-1.23%) |
Jul 26, 2021 | 5.090 | 5.228 | 4.800 | 4.890 | 215,290 | -0.12(-2.40%) |
Jul 23, 2021 | 5.100 | 5.180 | 4.954 | 5.010 | 66,147 | -0.12(-2.34%) |
Jul 22, 2021 | 5.060 | 5.282 | 4.931 | 5.130 | 123,027 | +0.16(+3.22%) |
Jul 21, 2021 | 5.310 | 5.580 | 4.930 | 4.970 | 440,405 | -0.28(-5.33%) |
Jul 20, 2021 | 5.070 | 5.450 | 4.940 | 5.250 | 647,302 | +0.08(+1.55%) |
Jul 19, 2021 | 5.700 | 5.790 | 4.530 | 5.170 | 814,434 | -0.46(-8.17%) |
Jul 16, 2021 | 5.820 | 6.930 | 5.600 | 5.630 | 2,158,291 | -0.14(-2.43%) |
Jul 15, 2021 | 5.970 | 5.975 | 5.530 | 5.770 | 304,429 | -0.12(-2.04%) |
Jul 14, 2021 | 6.530 | 6.870 | 5.890 | 5.890 | 278,129 | -0.56(-8.68%) |
Jul 13, 2021 | 6.730 | 7.010 | 6.400 | 6.450 | 225,000 | -0.29(-4.30%) |
Jul 12, 2021 | 7.290 | 7.440 | 6.720 | 6.740 | 348,609 | -0.86(-11.32%) |
Jul 09, 2021 | 8.010 | 8.780 | 7.450 | 7.600 | 3,769,260 | -0.58(-7.09%) |
Jul 08, 2021 | 6.490 | 8.650 | 6.420 | 8.180 | 3,473,503 | +0.46(+5.96%) |
Jul 07, 2021 | 5.770 | 8.050 | 5.535 | 7.720 | 13,119,121 | +1.88(+32.19%) |
Jul 06, 2021 | 6.130 | 6.380 | 5.730 | 5.840 | 169,406 | -0.45(-7.15%) |
Jul 02, 2021 | 6.250 | 6.450 | 6.030 | 6.290 | 190,631 | -0.07(-1.10%) |
Jul 01, 2021 | 6.880 | 6.990 | 6.150 | 6.360 | 416,596 | -0.74(-10.42%) |
Jun 30, 2021 | 7.480 | 10.73 | 6.840 | 7.100 | 8,526,846 | -0.36(-4.83%) |
Jun 29, 2021 | 7.100 | 7.500 | 6.530 | 7.460 | 258,364 | +0.28(+3.90%) |
Jun 28, 2021 | 7.230 | 7.500 | 7.050 | 7.180 | 54,845 | +0.02(+0.28%) |
Jun 25, 2021 | 7.400 | 7.530 | 6.910 | 7.160 | 110,998 | +0.25(+3.62%) |
Jun 24, 2021 | 7.050 | 7.267 | 6.820 | 6.910 | 77,521 | -0.20(-2.81%) |
Jun 23, 2021 | 7.200 | 7.290 | 7.000 | 7.110 | 54,126 | -0.19(-2.60%) |
Jun 22, 2021 | 7.580 | 7.750 | 7.000 | 7.300 | 54,769 | -0.15(-2.01%) |
Jun 21, 2021 | 7.630 | 7.700 | 7.300 | 7.450 | 56,721 | +0.10(+1.36%) |
Jun 18, 2021 | 7.620 | 7.740 | 7.260 | 7.350 | 112,344 | -0.39(-5.04%) |
Jun 17, 2021 | 7.500 | 7.900 | 7.500 | 7.740 | 63,285 | +0.17(+2.25%) |
Jun 16, 2021 | 7.490 | 7.820 | 7.460 | 7.570 | 39,553 | +0.13(+1.75%) |
Jun 15, 2021 | 8.180 | 8.180 | 7.360 | 7.440 | 92,275 | -0.66(-8.15%) |
Jun 14, 2021 | 8.440 | 8.480 | 8.100 | 8.100 | 64,910 | -0.15(-1.82%) |
Jun 11, 2021 | 8.130 | 8.533 | 7.790 | 8.250 | 104,315 | +0.20(+2.48%) |
Jun 10, 2021 | 8.080 | 8.370 | 7.750 | 8.050 | 156,593 | +0.25(+3.21%) |
Jun 09, 2021 | 8.350 | 8.800 | 7.800 | 7.800 | 449,253 | -0.55(-6.59%) |
Jun 08, 2021 | 6.930 | 9.150 | 6.710 | 8.350 | 2,535,800 | +1.50(+21.90%) |
Jun 07, 2021 | 7.390 | 7.435 | 6.732 | 6.850 | 128,315 | -0.34(-4.73%) |
Jun 04, 2021 | 7.270 | 7.370 | 6.863 | 7.190 | 95,501 | -0.06(-0.83%) |
Jun 03, 2021 | 6.230 | 7.390 | 6.100 | 7.250 | 159,654 | +0.94(+14.90%) |
Jun 02, 2021 | 6.040 | 6.350 | 5.960 | 6.310 | 100,090 | +0.16(+2.60%) |
Jun 01, 2021 | 6.700 | 6.750 | 5.850 | 6.150 | 203,806 | -0.43(-6.53%) |
May 28, 2021 | 6.130 | 6.980 | 5.760 | 6.580 | 661,866 | +0.56(+9.30%) |
May 27, 2021 | 5.350 | 6.400 | 5.203 | 6.020 | 541,969 | +0.71(+13.48%) |
May 26, 2021 | 4.860 | 5.430 | 4.830 | 5.305 | 241,209 | +0.47(+9.83%) |
May 25, 2021 | 5.140 | 5.140 | 4.800 | 4.830 | 132,698 | -0.25(-4.92%) |
May 24, 2021 | 5.360 | 5.360 | 5.010 | 5.080 | 128,502 | -0.11(-2.12%) |
May 21, 2021 | 5.460 | 5.490 | 5.120 | 5.190 | 108,987 | -0.10(-1.89%) |
May 20, 2021 | 5.210 | 5.500 | 5.182 | 5.290 | 106,536 | +0.20(+3.93%) |
May 19, 2021 | 5.880 | 5.880 | 4.830 | 5.090 | 359,468 | -1.00(-16.42%) |
May 18, 2021 | 6.000 | 6.280 | 5.570 | 6.090 | 193,128 | +0.00(+0.00%) |
May 17, 2021 | 5.540 | 6.380 | 5.500 | 6.090 | 447,463 | +0.27(+4.64%) |
May 14, 2021 | 5.060 | 6.200 | 5.056 | 5.820 | 1,002,542 | +0.79(+15.71%) |
May 13, 2021 | 5.760 | 5.900 | 5.000 | 5.030 | 856,126 | -0.71(-12.37%) |